| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 147.91 | 159.80 | 11.90 | 8.05% | 146.78 | 160.34 | 30328 | 47533.52 | 3.19% | 0.00 |
| 2025-10-28 | 142.28 | 147.90 | 3.55 | 2.46% | 142.10 | 152.77 | 30720 | 45392.36 | 3.23% | 0.00 |
| 2025-10-27 | 146.47 | 144.35 | 0.46 | 0.32% | 142.02 | 147.90 | 18052 | 26095.20 | 1.90% | 0.00 |
| 2025-10-24 | 138.27 | 143.89 | 6.88 | 5.02% | 136.60 | 144.99 | 14377 | 20399.03 | 1.51% | 0.00 |
| 2025-10-23 | 138.41 | 137.01 | -2.99 | -2.14% | 134.61 | 139.62 | 13429 | 18379.77 | 1.41% | 0.00 |
| 2025-10-22 | 141.00 | 140.00 | -2.89 | -2.02% | 138.60 | 143.56 | 13609 | 19089.62 | 1.43% | 0.00 |
| 2025-10-21 | 140.00 | 142.89 | 6.40 | 4.69% | 136.15 | 145.08 | 28694 | 40787.56 | 3.02% | 0.00 |
| 2025-10-20 | 136.00 | 136.49 | 4.32 | 3.27% | 133.72 | 139.00 | 16305 | 22232.62 | 1.72% | 0.00 |
| 2025-10-17 | 134.06 | 132.17 | -4.28 | -3.14% | 131.55 | 136.80 | 12040 | 16075.92 | 1.27% | 0.00 |
| 2025-10-16 | 137.46 | 136.45 | -3.65 | -2.61% | 134.05 | 142.41 | 18036 | 24839.82 | 1.90% | 0.00 |
| 2025-10-15 | 129.00 | 140.10 | 11.10 | 8.60% | 129.00 | 140.15 | 32521 | 44467.55 | 3.42% | 0.00 |
| 2025-10-14 | 140.98 | 129.00 | -13.21 | -9.29% | 128.06 | 142.60 | 34473 | 46430.89 | 3.63% | 0.00 |
| 2025-10-13 | 129.97 | 142.21 | 6.22 | 4.57% | 129.97 | 143.66 | 35262 | 48900.23 | 3.71% | 0.00 |
| 2025-10-10 | 136.75 | 135.99 | -0.81 | -0.59% | 135.01 | 144.45 | 23891 | 33277.29 | 2.51% | 0.00 |
| 2025-10-09 | 140.17 | 136.80 | -4.57 | -3.23% | 135.97 | 141.18 | 21430 | 29590.68 | 2.25% | 0.00 |
| 2025-09-30 | 141.20 | 141.37 | -1.97 | -1.37% | 138.88 | 147.88 | 24310 | 34399.35 | 2.56% | 0.00 |
| 2025-09-29 | 142.60 | 143.34 | 0.35 | 0.24% | 139.02 | 145.84 | 30360 | 43150.46 | 3.19% | 0.00 |
| 2025-09-26 | 151.47 | 142.99 | -8.12 | -5.37% | 138.02 | 152.48 | 50352 | 71990.00 | 5.30% | 0.00 |
| 2025-09-25 | 151.43 | 151.11 | -0.32 | -0.21% | 149.50 | 155.00 | 14830 | 22565.10 | 1.56% | 0.05 |
| 2025-09-24 | 152.00 | 151.43 | -1.17 | -0.77% | 147.00 | 153.30 | 16274 | 24439.25 | 1.71% | 0.00 |
| 2025-09-23 | 154.08 | 152.60 | -1.12 | -0.73% | 147.39 | 159.88 | 26026 | 39272.01 | 2.74% | 0.00 |
| 2025-09-22 | 155.08 | 153.72 | -0.88 | -0.57% | 151.06 | 157.33 | 22001 | 33864.74 | 2.31% | 0.00 |
| 2025-09-19 | 162.20 | 154.60 | -8.16 | -5.01% | 153.60 | 165.00 | 20961 | 33064.36 | 2.21% | 0.00 |
| 2025-09-18 | 155.40 | 162.76 | 3.83 | 2.41% | 155.40 | 168.01 | 22458 | 36486.66 | 2.36% | 0.00 |
| 2025-09-17 | 156.05 | 158.93 | 3.45 | 2.22% | 152.85 | 162.99 | 21930 | 35126.96 | 2.31% | 0.00 |
| 2025-09-16 | 157.30 | 155.48 | -1.52 | -0.97% | 151.02 | 160.00 | 21130 | 32976.23 | 2.22% | 0.00 |
| 2025-09-15 | 160.00 | 157.00 | -3.20 | -2.00% | 147.89 | 160.00 | 32567 | 49967.97 | 3.43% | 0.00 |
| 2025-09-12 | 168.10 | 160.20 | -7.94 | -4.72% | 159.55 | 170.00 | 16274 | 26526.63 | 1.71% | 0.00 |
| 2025-09-11 | 157.21 | 168.14 | 8.90 | 5.59% | 155.00 | 175.08 | 20441 | 33670.76 | 2.15% | 0.00 |
| 2025-09-10 | 149.21 | 159.24 | 10.22 | 6.86% | 145.38 | 160.00 | 24405 | 37612.77 | 2.57% | 0.00 |
| 2025-09-09 | 141.00 | 149.02 | 8.02 | 5.69% | 138.95 | 151.93 | 22345 | 33064.29 | 2.35% | 0.00 |
| 2025-09-08 | 137.88 | 141.00 | 0.50 | 0.36% | 133.00 | 141.98 | 16464 | 22717.67 | 1.73% | 0.00 |
| 2025-09-05 | 127.76 | 140.50 | 12.10 | 9.42% | 126.91 | 140.68 | 24468 | 33209.12 | 2.57% | 0.00 |
| 2025-09-04 | 139.00 | 128.40 | -10.12 | -7.31% | 123.28 | 141.87 | 28007 | 36284.56 | 2.95% | 0.00 |
| 2025-09-03 | 135.32 | 138.52 | 3.69 | 2.74% | 133.00 | 141.00 | 22124 | 30482.24 | 2.33% | 2.00 |
| 2025-09-02 | 145.00 | 134.83 | -11.68 | -7.97% | 130.40 | 145.00 | 33855 | 46087.30 | 3.56% | 0.00 |
| 2025-09-01 | 135.00 | 146.51 | 13.46 | 10.12% | 135.00 | 150.00 | 36907 | 52743.94 | 3.88% | 0.00 |
| 2025-08-29 | 136.49 | 133.05 | -3.41 | -2.50% | 129.68 | 139.23 | 23503 | 31452.12 | 2.47% | 1.85 |
| 2025-08-28 | 130.62 | 136.46 | 5.40 | 4.12% | 130.08 | 137.11 | 20896 | 28017.29 | 2.20% | 0.00 |
| 2025-08-27 | 135.96 | 131.06 | -4.94 | -3.63% | 128.80 | 137.78 | 25262 | 33625.42 | 2.66% | 0.00 |
| 2025-08-26 | 123.01 | 136.00 | 11.14 | 8.92% | 123.01 | 144.36 | 36309 | 47901.54 | 3.82% | 0.00 |
| 2025-08-25 | 127.88 | 124.86 | -2.94 | -2.30% | 122.52 | 129.86 | 25762 | 32184.08 | 2.71% | 0.00 |
| 2025-08-22 | 124.50 | 127.80 | 2.80 | 2.24% | 123.50 | 132.20 | 17281 | 22116.89 | 1.82% | 0.00 |
| 2025-08-21 | 124.00 | 125.00 | 0.50 | 0.40% | 123.06 | 128.98 | 20896 | 26353.42 | 2.20% | 0.00 |
| 2025-08-20 | 127.20 | 124.50 | -8.00 | -6.04% | 122.03 | 128.35 | 26466 | 32991.08 | 2.78% | 0.00 |
| 2025-08-19 | 135.85 | 132.50 | -0.95 | -0.71% | 125.00 | 135.85 | 24081 | 30949.56 | 2.53% | 2.00 |
| 2025-08-18 | 124.40 | 133.45 | 9.05 | 7.27% | 122.28 | 133.60 | 22400 | 29054.61 | 2.36% | 0.00 |
| 2025-08-15 | 120.40 | 124.40 | 3.30 | 2.73% | 117.02 | 125.00 | 16892 | 20501.41 | 1.78% | 0.00 |
| 2025-08-14 | 118.00 | 121.10 | 3.79 | 3.23% | 115.63 | 122.88 | 21429 | 25573.26 | 2.25% | 0.00 |
| 2025-08-13 | 115.58 | 117.31 | 1.41 | 1.22% | 113.55 | 118.80 | 15154 | 17588.98 | 1.59% | 0.00 |
| 2025-08-12 | 116.22 | 115.90 | 0.50 | 0.43% | 113.09 | 117.54 | 19490 | 22400.33 | 2.05% | 0.00 |
| 2025-08-11 | 105.65 | 115.40 | 9.55 | 9.02% | 105.10 | 119.00 | 28007 | 31379.77 | 2.95% | 0.00 |
| 2025-08-08 | 106.00 | 105.85 | -0.36 | -0.34% | 105.20 | 109.99 | 20289 | 21713.97 | 2.13% | 0.00 |
| 2025-08-07 | 108.00 | 106.21 | -2.97 | -2.72% | 105.50 | 116.90 | 26469 | 29112.09 | 2.78% | 0.00 |
| 2025-08-06 | 110.22 | 109.18 | -2.28 | -2.05% | 106.50 | 111.45 | 19275 | 20900.11 | 2.03% | 0.00 |
| 2025-08-05 | 112.50 | 111.46 | -2.02 | -1.78% | 107.00 | 113.00 | 20458 | 22439.79 | 2.15% | 0.00 |
| 2025-08-04 | 101.90 | 113.48 | 12.68 | 12.58% | 100.02 | 113.48 | 26929 | 28708.97 | 2.83% | 0.00 |
| 2025-08-01 | 95.44 | 100.80 | 5.00 | 5.22% | 95.00 | 102.61 | 27010 | 27025.75 | 2.84% | 0.00 |
| 2025-07-31 | 94.76 | 95.80 | 1.04 | 1.10% | 92.83 | 99.32 | 30717 | 29539.89 | 3.23% | 0.00 |
| 2025-07-30 | 94.92 | 94.76 | 0.16 | 0.17% | 90.80 | 95.54 | 27502 | 25642.22 | 2.89% | 0.00 |
| 2025-07-29 | 88.80 | 94.60 | 5.69 | 6.40% | 87.28 | 95.88 | 31240 | 28789.96 | 3.29% | 0.00 |
| 2025-07-28 | 86.23 | 88.91 | 2.76 | 3.20% | 85.93 | 90.88 | 24022 | 21359.40 | 2.53% | 0.00 |
| 2025-07-25 | 87.40 | 86.15 | -1.31 | -1.50% | 85.27 | 88.88 | 18820 | 16268.33 | 1.98% | 0.00 |
| 2025-07-24 | 87.00 | 87.46 | 0.47 | 0.54% | 84.51 | 89.07 | 36255 | 31527.70 | 3.81% | 0.00 |
| 2025-07-23 | 85.65 | 86.99 | 5.27 | 6.45% | 81.06 | 87.01 | 36297 | 30749.30 | 3.82% | 0.00 |
| 2025-07-22 | 81.76 | 81.72 | -0.24 | -0.29% | 80.00 | 84.00 | 17552 | 14388.61 | 1.85% | 0.00 |
| 2025-07-21 | 81.99 | 81.96 | -1.01 | -1.22% | 80.30 | 83.55 | 19796 | 16195.65 | 2.08% | 0.00 |
| 2025-07-18 | 82.91 | 82.97 | 0.06 | 0.07% | 77.60 | 83.50 | 50315 | 40292.33 | 5.29% | 0.00 |
| 2025-07-17 | 82.72 | 82.91 | 0.15 | 0.18% | 81.72 | 85.30 | 16715 | 13861.94 | 1.76% | 0.00 |
| 2025-07-16 | 83.96 | 82.76 | -0.37 | -0.45% | 82.40 | 87.75 | 22311 | 18908.54 | 2.35% | 0.00 |
| 2025-07-15 | 84.00 | 83.13 | -1.67 | -1.97% | 82.01 | 84.80 | 19273 | 15990.20 | 2.03% | 0.00 |
| 2025-07-14 | 80.60 | 84.80 | 4.20 | 5.21% | 79.60 | 85.36 | 27180 | 22671.52 | 2.86% | 2.00 |
| 2025-07-11 | 79.28 | 80.60 | 0.47 | 0.59% | 79.01 | 82.16 | 14588 | 11786.29 | 1.53% | 0.00 |
| 2025-07-10 | 79.69 | 80.13 | -0.93 | -1.15% | 77.50 | 81.98 | 24578 | 19439.60 | 2.59% | 0.00 |
| 2025-07-09 | 80.72 | 81.06 | -0.39 | -0.48% | 79.02 | 82.69 | 25311 | 20459.99 | 2.66% | 0.00 |
| 2025-07-08 | 79.67 | 81.45 | 1.86 | 2.34% | 79.01 | 86.40 | 48057 | 39952.38 | 5.06% | 0.00 |
| 2025-07-07 | 75.60 | 79.59 | 3.98 | 5.26% | 75.00 | 79.59 | 32307 | 25081.72 | 3.40% | 7.73 |
| 2025-07-04 | 74.02 | 75.61 | 0.08 | 0.11% | 73.82 | 76.47 | 27453 | 20654.07 | 2.89% | 0.00 |
| 2025-07-03 | 70.87 | 75.53 | 4.29 | 6.02% | 70.55 | 75.98 | 26539 | 19514.77 | 2.79% | 0.00 |
| 2025-07-02 | 73.00 | 71.24 | -0.34 | -0.47% | 69.14 | 73.20 | 26031 | 18384.41 | 2.74% | 0.00 |
杰普特(688025)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
